KissMeData/388610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211900	52900	5290	5290	5290	5290	9
3	20231214	211800	52900	5290	5290	5290	5290	0
4	20231214	211700	52900	5290	5290	5290	5290	0
5	20231214	211600	52900	5290	5290	5290	5290	0
6	20231214	211500	52900	5290	5290	5290	5290	0
7	20231214	211400	52900	5290	5290	5290	5290	0
8	20231214	211300	52900	5290	5290	5290	5290	0
9	20231214	211200	52900	5290	5290	5290	5290	0
10	20231214	211100	52900	5290	5290	5290	5290	0
11	20231214	211000	52900	5290	5290	5290	5290	0
12	20231214	210900	52900	5290	5290	5290	5290	0
13	20231214	210800	52900	5290	5290	5290	5290	0
14	20231214	210700	52900	5290	5290	5290	5290	0
15	20231214	210600	52900	5290	5290	5290	5290	0
16	20231214	210500	52900	5290	5290	5290	5290	0
17	20231214	210400	52900	5290	5290	5290	5290	0
18	20231214	210300	52900	5290	5290	5290	5290	0
19	20231214	210200	52900	5290	5290	5290	5290	0
20	20231214	210100	52900	5290	5290	5290	5290	0
21	20231214	210000	52900	5290	5290	5290	5290	0
22	20231214	205900	52900	5290	5290	5290	5290	0
23	20231214	205800	52900	5290	5290	5290	5290	0
24	20231214	205700	52900	5290	5290	5290	5290	0
25	20231214	205600	52900	5290	5290	5290	5290	0
26	20231214	205500	52900	5290	5290	5290	5290	0
27	20231214	205400	52900	5290	5290	5290	5290	0
28	20231214	205300	52900	5290	5290	5290	5290	0
29	20231214	205200	52900	5290	5290	5290	5290	0
30	20231214	205100	52900	5290	5290	5290	5290	0
31	20231214	205000	52900	5290	5290	5290	5290	0
32	20231214	204900	52900	5290	5290	5290	5290	9
33	20231214	204800	52900	5290	5290	5290	5290	0
34	20231214	204700	52900	5290	5290	5290	5290	0
35	20231214	204600	52900	5290	5290	5290	5290	0
36	20231214	204500	52900	5290	5290	5290	5290	0
37	20231214	204400	52900	5290	5290	5290	5290	0
38	20231214	204300	52900	5290	5290	5290	5290	0
39	20231214	204200	52900	5290	5290	5290	5290	0
40	20231214	204100	52900	5290	5290	5290	5290	0
41	20231214	204000	52900	5290	5290	5290	5290	0
42	20231214	203900	52900	5290	5290	5290	5290	0
43	20231214	203800	52900	5290	5290	5290	5290	0
44	20231214	203700	52900	5290	5290	5290	5290	0
45	20231214	203600	52900	5290	5290	5290	5290	0
46	20231214	203500	52900	5290	5290	5290	5290	0
47	20231214	203400	52900	5290	5290	5290	5290	0
48	20231214	203300	52900	5290	5290	5290	5290	0
49	20231214	203200	52900	5290	5290	5290	5290	0
50	20231214	203100	52900	5290	5290	5290	5290	0
51	20231214	203000	52900	5290	5290	5290	5290	0
52	20231214	202900	52900	5290	5290	5290	5290	0
53	20231214	202800	52900	5290	5290	5290	5290	0
54	20231214	202700	52900	5290	5290	5290	5290	0
55	20231214	202600	52900	5290	5290	5290	5290	0
56	20231214	202500	52900	5290	5290	5290	5290	0
57	20231214	202400	52900	5290	5290	5290	5290	0
58	20231214	202300	52900	5290	5290	5290	5290	0
59	20231214	202200	52900	5290	5290	5290	5290	0
60	20231214	202100	52900	5290	5290	5290	5290	0
61	20231214	202000	52900	5290	5290	5290	5290	0
62	20231214	201900	52900	5290	5290	5290	5290	9
63	20231214	201800	52900	5290	5290	5290	5290	0
64	20231214	201700	52900	5290	5290	5290	5290	0
65	20231214	201600	52900	5290	5290	5290	5290	0
66	20231214	201500	52900	5290	5290	5290	5290	0
67	20231214	201400	52900	5290	5290	5290	5290	0
68	20231214	201300	52900	5290	5290	5290	5290	0
69	20231214	201200	52900	5290	5290	5290	5290	0
70	20231214	201100	52900	5290	5290	5290	5290	0
71	20231214	201000	52900	5290	5290	5290	5290	0
72	20231214	200900	52900	5290	5290	5290	5290	0
73	20231214	200800	52900	5290	5290	5290	5290	0
74	20231214	200700	52900	5290	5290	5290	5290	0
75	20231214	200600	52900	5290	5290	5290	5290	0
76	20231214	200500	52900	5290	5290	5290	5290	0
77	20231214	200400	52900	5290	5290	5290	5290	0
78	20231214	200300	52900	5290	5290	5290	5290	0
79	20231214	200200	52900	5290	5290	5290	5290	0
80	20231214	200100	52900	5290	5290	5290	5290	0
81	20231214	200000	52900	5290	5290	5290	5290	0
82	20231214	195900	52900	5290	5290	5290	5290	0
83	20231214	195800	52900	5290	5290	5290	5290	0
84	20231214	195700	52900	5290	5290	5290	5290	0
85	20231214	195600	52900	5290	5290	5290	5290	0
86	20231214	195500	52900	5290	5290	5290	5290	0
87	20231214	195400	52900	5290	5290	5290	5290	0
88	20231214	195300	52900	5290	5290	5290	5290	0
89	20231214	195200	52900	5290	5290	5290	5290	0
90	20231214	195100	52900	5290	5290	5290	5290	0
91	20231214	195000	52900	5290	5290	5290	5290	0
92	20231214	194900	52900	5290	5290	5290	5290	9
93	20231214	194800	52900	5290	5290	5290	5290	0
94	20231214	194700	52900	5290	5290	5290	5290	0
95	20231214	194600	52900	5290	5290	5290	5290	0
96	20231214	194500	52900	5290	5290	5290	5290	0
97	20231214	194400	52900	5290	5290	5290	5290	0
98	20231214	194300	52900	5290	5290	5290	5290	0
99	20231214	194200	52900	5290	5290	5290	5290	0
100	20231214	194100	52900	5290	5290	5290	5290	0
101	20231214	194000	52900	5290	5290	5290	5290	0
102	20231214	193900	52900	5290	5290	5290	5290	0
103	20231214	193800	52900	5290	5290	5290	5290	0
104	20231214	193700	52900	5290	5290	5290	5290	0
105	20231214	193600	52900	5290	5290	5290	5290	0
106	20231214	193500	52900	5290	5290	5290	5290	0
107	20231214	193400	52900	5290	5290	5290	5290	0
108	20231214	193300	52900	5290	5290	5290	5290	0
109	20231214	193200	52900	5290	5290	5290	5290	0
110	20231214	193100	52900	5290	5290	5290	5290	0
111	20231214	193000	52900	5290	5290	5290	5290	0
112	20231214	192900	52900	5290	5290	5290	5290	0
113	20231214	192800	52900	5290	5290	5290	5290	0
114	20231214	192700	52900	5290	5290	5290	5290	0
115	20231214	192600	52900	5290	5290	5290	5290	0
116	20231214	192500	52900	5290	5290	5290	5290	0
117	20231214	192400	52900	5290	5290	5290	5290	0
118	20231214	192300	52900	5290	5290	5290	5290	0
119	20231214	192200	52900	5290	5290	5290	5290	0
120	20231214	192100	52900	5290	5290	5290	5290	0
121	20231214	192000	52900	5290	5290	5290	5290	0
122	20231214	191900	52900	5290	5290	5290	5290	9
123	20231214	191800	52900	5290	5290	5290	5290	0
124	20231214	191700	52900	5290	5290	5290	5290	0
125	20231214	191600	52900	5290	5290	5290	5290	0
126	20231214	191500	52900	5290	5290	5290	5290	0
127	20231214	191400	52900	5290	5290	5290	5290	0
128	20231214	191300	52900	5290	5290	5290	5290	0
129	20231214	191200	52900	5290	5290	5290	5290	0
130	20231214	191100	52900	5290	5290	5290	5290	0
131	20231214	191000	52900	5290	5290	5290	5290	0
132	20231214	190900	52900	5290	5290	5290	5290	0
133	20231214	190800	52900	5290	5290	5290	5290	0
134	20231214	190700	52900	5290	5290	5290	5290	0
135	20231214	190600	52900	5290	5290	5290	5290	0
136	20231214	190500	52900	5290	5290	5290	5290	0
137	20231214	190400	52900	5290	5290	5290	5290	0
138	20231214	190300	52900	5290	5290	5290	5290	0
139	20231214	190200	52900	5290	5290	5290	5290	0
140	20231214	190100	52900	5290	5290	5290	5290	0
141	20231214	190000	52900	5290	5290	5290	5290	0
142	20231214	185900	52900	5290	5290	5290	5290	0
143	20231214	185800	52900	5290	5290	5290	5290	0
144	20231214	185700	52900	5290	5290	5290	5290	0
145	20231214	185600	52900	5290	5290	5290	5290	0
146	20231214	185500	52900	5290	5290	5290	5290	0
147	20231214	185400	52900	5290	5290	5290	5290	0
148	20231214	185300	52900	5290	5290	5290	5290	0
149	20231214	185200	52900	5290	5290	5290	5290	0
150	20231214	185100	52900	5290	5290	5290	5290	0
151	20231214	185000	52900	5290	5290	5290	5290	0
152	20231214	184900	52900	5290	5290	5290	5290	9
153	20231214	184800	52900	5290	5290	5290	5290	0
154	20231214	184700	52900	5290	5290	5290	5290	0
155	20231214	184600	52900	5290	5290	5290	5290	0
156	20231214	184500	52900	5290	5290	5290	5290	0
157	20231214	184400	52900	5290	5290	5290	5290	0
158	20231214	184300	52900	5290	5290	5290	5290	0
159	20231214	184200	52900	5290	5290	5290	5290	0
160	20231214	184100	52900	5290	5290	5290	5290	0
161	20231214	184000	52900	5290	5290	5290	5290	0
162	20231214	183900	52900	5290	5290	5290	5290	0
163	20231214	183800	52900	5290	5290	5290	5290	0
164	20231214	183700	52900	5290	5290	5290	5290	0
165	20231214	183600	52900	5290	5290	5290	5290	0
166	20231214	183500	52900	5290	5290	5290	5290	0
167	20231214	183400	52900	5290	5290	5290	5290	0
168	20231214	183300	52900	5290	5290	5290	5290	0
169	20231214	183200	52900	5290	5290	5290	5290	0
170	20231214	183100	52900	5290	5290	5290	5290	0
171	20231214	183000	52900	5290	5290	5290	5290	0
172	20231214	182900	52900	5290	5290	5290	5290	0
173	20231214	182800	52900	5290	5290	5290	5290	0
174	20231214	182700	52900	5290	5290	5290	5290	0
175	20231214	182600	52900	5290	5290	5290	5290	0
176	20231214	182500	52900	5290	5290	5290	5290	0
177	20231214	182400	52900	5290	5290	5290	5290	0
178	20231214	182300	52900	5290	5290	5290	5290	0
179	20231214	182200	52900	5290	5290	5290	5290	0
180	20231214	182100	52900	5290	5290	5290	5290	0
181	20231214	182000	52900	5290	5290	5290	5290	0
182	20231214	181900	52900	5290	5290	5290	5290	9
183	20231214	181800	52900	5290	5290	5290	5290	0
184	20231214	181700	52900	5290	5290	5290	5290	0
185	20231214	181600	52900	5290	5290	5290	5290	0
186	20231214	181500	52900	5290	5290	5290	5290	0
187	20231214	181400	52900	5290	5290	5290	5290	0
188	20231214	181300	52900	5290	5290	5290	5290	0
189	20231214	181200	52900	5290	5290	5290	5290	0
190	20231214	181100	52900	5290	5290	5290	5290	0
191	20231214	181000	52900	5290	5290	5290	5290	0
192	20231214	180900	52900	5290	5290	5290	5290	0
193	20231214	180800	52900	5290	5290	5290	5290	0
194	20231214	180700	52900	5290	5290	5290	5290	0
195	20231214	180600	52900	5290	5290	5290	5290	0
196	20231214	180500	52900	5290	5290	5290	5290	0
197	20231214	180400	52900	5290	5290	5290	5290	0
198	20231214	180300	52900	5290	5290	5290	5290	0
199	20231214	180200	52900	5290	5290	5290	5290	0
200	20231214	180100	52900	5290	5290	5290	5290	0
201	20231214	180000	52900	5290	5290	5290	5290	0
202	20231214	175900	52900	5290	5290	5290	5290	0
203	20231214	175800	52900	5290	5290	5290	5290	0
204	20231214	175700	52900	5290	5290	5290	5290	0
205	20231214	175600	52900	5290	5290	5290	5290	0
206	20231214	175500	52900	5290	5290	5290	5290	0
207	20231214	175400	52900	5290	5290	5290	5290	0
208	20231214	175300	52900	5290	5290	5290	5290	0
209	20231214	175200	52900	5290	5290	5290	5290	0
210	20231214	175100	52900	5290	5290	5290	5290	0
211	20231214	175000	52900	5290	5290	5290	5290	0
212	20231214	174900	52900	5290	5290	5290	5290	9
213	20231214	174800	52900	5290	5290	5290	5290	0
214	20231214	174700	52900	5290	5290	5290	5290	0
215	20231214	174600	52900	5290	5290	5290	5290	0
216	20231214	174500	52900	5290	5290	5290	5290	0
217	20231214	174400	52900	5290	5290	5290	5290	0
218	20231214	174300	52900	5290	5290	5290	5290	0
219	20231214	174200	52900	5290	5290	5290	5290	0
220	20231214	174100	52900	5290	5290	5290	5290	0
221	20231214	174000	52900	5290	5290	5290	5290	0
222	20231214	173900	52900	5290	5290	5290	5290	0
223	20231214	173800	52900	5290	5290	5290	5290	0
224	20231214	173700	52900	5290	5290	5290	5290	0
225	20231214	173600	52900	5290	5290	5290	5290	0
226	20231214	173500	52900	5290	5290	5290	5290	0
227	20231214	173400	52900	5290	5290	5290	5290	0
228	20231214	173300	52900	5290	5290	5290	5290	0
229	20231214	173200	52900	5290	5290	5290	5290	0
230	20231214	173100	52900	5290	5290	5290	5290	0
231	20231214	173000	52900	5290	5290	5290	5290	0
232	20231214	172900	52900	5290	5290	5290	5290	0
233	20231214	172800	52900	5290	5290	5290	5290	0
234	20231214	172700	52900	5290	5290	5290	5290	0
235	20231214	172600	52900	5290	5290	5290	5290	0
236	20231214	172500	52900	5290	5290	5290	5290	0
237	20231214	172400	52900	5290	5290	5290	5290	0
238	20231214	172300	52900	5290	5290	5290	5290	0
239	20231214	172200	52900	5290	5290	5290	5290	0
240	20231214	172100	52900	5290	5290	5290	5290	0
241	20231214	172000	52900	5290	5290	5290	5290	0
242	20231214	171900	52900	5290	5290	5290	5290	9
243	20231214	171800	52900	5290	5290	5290	5290	0
244	20231214	171700	52900	5290	5290	5290	5290	0
245	20231214	171600	52900	5290	5290	5290	5290	0
246	20231214	171500	52900	5290	5290	5290	5290	0
247	20231214	171400	52900	5290	5290	5290	5290	0
248	20231214	171300	52900	5290	5290	5290	5290	0
249	20231214	171200	52900	5290	5290	5290	5290	0
250	20231214	171100	52900	5290	5290	5290	5290	0
251	20231214	171000	52900	5290	5290	5290	5290	0
252	20231214	170900	52900	5290	5290	5290	5290	0
253	20231214	170800	52900	5290	5290	5290	5290	0
254	20231214	170700	52900	5290	5290	5290	5290	0
255	20231214	170600	52900	5290	5290	5290	5290	0
256	20231214	170500	52900	5290	5290	5290	5290	0
257	20231214	170400	52900	5290	5290	5290	5290	0
258	20231214	170300	52900	5290	5290	5290	5290	0
259	20231214	170200	52900	5290	5290	5290	5290	0
260	20231214	170100	52900	5290	5290	5290	5290	0
261	20231214	170000	52900	5290	5290	5290	5290	0
262	20231214	165900	52900	5290	5290	5290	5290	0
263	20231214	165800	52900	5290	5290	5290	5290	0
264	20231214	165700	52900	5290	5290	5290	5290	0
265	20231214	165600	52900	5290	5290	5290	5290	0
266	20231214	165500	52900	5290	5290	5290	5290	0
267	20231214	165400	52900	5290	5290	5290	5290	0
268	20231214	165300	52900	5290	5290	5290	5290	0
269	20231214	165200	52900	5290	5290	5290	5290	0
270	20231214	165100	52900	5290	5290	5290	5290	0
271	20231214	165000	52900	5290	5290	5290	5290	0
272	20231214	164900	52900	5290	5290	5290	5290	9
273	20231214	164800	52900	5290	5290	5290	5290	0
274	20231214	164700	52900	5290	5290	5290	5290	0
275	20231214	164600	52900	5290	5290	5290	5290	0
276	20231214	164500	52900	5290	5290	5290	5290	0
277	20231214	164400	52900	5290	5290	5290	5290	0
278	20231214	164300	52900	5290	5290	5290	5290	0
279	20231214	164200	52900	5290	5290	5290	5290	0
280	20231214	164100	52900	5290	5290	5290	5290	0
281	20231214	164000	52900	5290	5290	5290	5290	0
282	20231214	163900	52900	5290	5290	5290	5290	0
283	20231214	163800	52900	5290	5290	5290	5290	0
284	20231214	163700	52900	5290	5290	5290	5290	0
285	20231214	163600	52900	5290	5290	5290	5290	0
286	20231214	163500	52900	5290	5290	5290	5290	0
287	20231214	163400	52900	5290	5290	5290	5290	0
288	20231214	163300	52900	5290	5290	5290	5290	0
289	20231214	163200	52900	5290	5290	5290	5290	0
290	20231214	163100	52900	5290	5290	5290	5290	0
291	20231214	163000	52900	5290	5290	5290	5290	0
292	20231214	162900	52900	5290	5290	5290	5290	0
293	20231214	162800	52900	5290	5290	5290	5290	0
294	20231214	162700	52900	5290	5290	5290	5290	0
295	20231214	162600	52900	5290	5290	5290	5290	0
296	20231214	162500	52900	5290	5290	5290	5290	0
297	20231214	162400	52900	5290	5290	5290	5290	0
298	20231214	162300	52900	5290	5290	5290	5290	0
299	20231214	162200	52900	5290	5290	5290	5290	0
300	20231214	162100	52900	5290	5290	5290	5290	0
301	20231214	162000	52900	5290	5290	5290	5290	0
302	20231214	161900	52900	5290	5290	5290	5290	9
303	20231214	161800	52900	5290	5290	5290	5290	0
304	20231214	161700	52900	5290	5290	5290	5290	0
305	20231214	161600	52900	5290	5290	5290	5290	0
306	20231214	161500	52900	5290	5290	5290	5290	0
307	20231214	161400	52900	5290	5290	5290	5290	0
308	20231214	161300	52900	5290	5290	5290	5290	0
309	20231214	161200	52900	5290	5290	5290	5290	0
310	20231214	161100	52900	5290	5290	5290	5290	0
311	20231214	161000	52900	5290	5290	5290	5290	0
312	20231214	160900	52900	5290	5290	5290	5290	0
313	20231214	160800	52900	5290	5290	5290	5290	0
314	20231214	160700	52900	5290	5290	5290	5290	0
315	20231214	160600	52900	5290	5290	5290	5290	0
316	20231214	160500	52900	5290	5290	5290	5290	0
317	20231214	160400	52900	5290	5290	5290	5290	0
318	20231214	160300	52900	5290	5290	5290	5290	0
319	20231214	160200	52900	5290	5290	5290	5290	0
320	20231214	160100	52900	5290	5290	5290	5290	0
321	20231214	160000	52900	5290	5290	5290	5290	0
322	20231214	155900	52900	5290	5290	5290	5290	0
323	20231214	155800	52900	5290	5290	5290	5290	0
324	20231214	155700	52900	5290	5290	5290	5290	0
325	20231214	155600	52900	5290	5290	5290	5290	0
326	20231214	155500	52900	5290	5290	5290	5290	0
327	20231214	155400	52900	5290	5290	5290	5290	0
328	20231214	155300	52900	5290	5290	5290	5290	0
329	20231214	155200	52900	5290	5290	5290	5290	0
330	20231214	155100	52900	5290	5290	5290	5290	0
331	20231214	155000	52900	5290	5290	5290	5290	0
332	20231214	154900	52900	5290	5290	5290	5290	9
333	20231214	154800	52900	5290	5290	5290	5290	0
334	20231214	154700	52900	5290	5290	5290	5290	0
335	20231214	154600	52900	5290	5290	5290	5290	0
336	20231214	154500	52900	5290	5290	5290	5290	0
337	20231214	154400	52900	5290	5290	5290	5290	0
338	20231214	154300	52900	5290	5290	5290	5290	0
339	20231214	154200	52900	5290	5290	5290	5290	0
340	20231214	154100	52900	5290	5290	5290	5290	0
341	20231214	154000	52900	5290	5290	5290	5290	0
342	20231214	153900	52900	5290	5290	5290	5290	0
343	20231214	153800	52900	5290	5290	5290	5290	0
344	20231214	153700	52900	5290	5290	5290	5290	0
345	20231214	153600	52900	5290	5290	5290	5290	0
346	20231214	153500	52900	5290	5290	5290	5290	0
347	20231214	153400	52900	5290	5290	5290	5290	0
348	20231214	153300	52900	5290	5290	5290	5290	0
349	20231214	153200	52900	5290	5290	5290	5290	0
350	20231214	153100	52900	5290	5290	5290	5290	0
351	20231214	153000	52900	5290	5290	5290	5290	0
352	20231214	152900	52900	5290	5290	5290	5290	0
353	20231214	152800	52900	5290	5290	5290	5290	0
354	20231214	152700	52900	5290	5290	5290	5290	0
355	20231214	152600	52900	5290	5290	5290	5290	0
356	20231214	152500	52900	5290	5290	5290	5290	0
357	20231214	152400	52900	5290	5290	5290	5290	0
358	20231214	152300	52900	5290	5290	5290	5290	0
359	20231214	152200	52900	5290	5290	5290	5290	0
360	20231214	152100	52900	5290	5290	5290	5290	0
361	20231214	152000	52900	5290	5290	5290	5290	0
362	20231214	151900	52900	5290	5290	5290	5290	0
363	20231214	151800	52900	5290	5290	5290	5290	0
364	20231214	151700	52900	5290	5290	5290	5290	0
365	20231214	151600	52900	5290	5290	5290	5290	0
366	20231214	151500	52900	5290	5290	5290	5290	0
367	20231214	151400	52900	5290	5290	5290	5290	0
368	20231214	151300	52900	5290	5290	5290	5290	0
369	20231214	151200	52900	5290	5290	5290	5290	0
370	20231214	151100	52900	5290	5290	5290	5290	0
371	20231214	151000	52900	5290	5290	5290	5290	0
372	20231214	150900	52900	5290	5290	5290	5290	0
373	20231214	150800	52900	5290	5290	5290	5290	0
374	20231214	150700	52900	5290	5290	5290	5290	0
375	20231214	150600	52900	5290	5290	5290	5290	0
376	20231214	150500	52900	5290	5290	5290	5290	0
377	20231214	150400	52900	5290	5290	5290	5290	0
378	20231214	150300	52900	5290	5290	5290	5290	0
379	20231214	150200	52900	5290	5290	5290	5290	0
380	20231214	150100	52900	5290	5290	5290	5290	0
381	20231214	150000	52900	5290	5290	5290	5290	0
382	20231214	145900	52900	5290	5290	5290	5290	0
383	20231214	145800	52900	5290	5290	5290	5290	0
384	20231214	145700	52900	5290	5290	5290	5290	0
385	20231214	145600	52900	5290	5290	5290	5290	0
386	20231214	145500	52900	5290	5290	5290	5290	0
387	20231214	145400	52900	5290	5290	5290	5290	0
388	20231214	145300	52900	5290	5290	5290	5290	0
389	20231214	145200	52900	5290	5290	5290	5290	0
390	20231214	145100	52900	5290	5290	5290	5290	0
391	20231214	145000	52900	5290	5290	5290	5290	0
392	20231214	144900	52900	5290	5290	5290	5290	0
393	20231214	144800	52900	5290	5290	5290	5290	0
394	20231214	144700	52900	5290	5290	5290	5290	0
395	20231214	144600	52900	5290	5290	5290	5290	0
396	20231214	144500	52900	5290	5290	5290	5290	0
397	20231214	144400	52900	5290	5290	5290	5290	0
398	20231214	144300	52900	5290	5290	5290	5290	0
399	20231214	144200	52900	5290	5290	5290	5290	0
400	20231214	144100	52900	5290	5290	5290	5290	0
401	20231214	144000	52900	5290	5290	5290	5290	0
402	20231214	143900	52900	5290	5290	5290	5290	0
403	20231214	143800	52900	5290	5290	5290	5290	0
404	20231214	143700	52900	5290	5290	5290	5290	0
405	20231214	143600	52900	5290	5290	5290	5290	0
406	20231214	143500	52900	5290	5290	5290	5290	0
407	20231214	143400	52900	5290	5290	5290	5290	0
408	20231214	143300	52900	5290	5290	5290	5290	0
409	20231214	143200	52900	5290	5290	5290	5290	0
410	20231214	143100	52900	5290	5290	5290	5290	0
411	20231214	143000	52900	5290	5290	5290	5290	0
412	20231214	142900	52900	5290	5290	5290	5290	0
413	20231214	142800	52900	5290	5290	5290	5290	0
414	20231214	142700	52900	5290	5290	5290	5290	0
415	20231214	142600	52900	5290	5290	5290	5290	0
416	20231214	142500	52900	5290	5290	5290	5290	0
417	20231214	142400	52900	5290	5290	5290	5290	0
418	20231214	142300	52900	5290	5290	5290	5290	0
419	20231214	142200	52900	5290	5290	5290	5290	0
420	20231214	142100	52900	5290	5290	5290	5290	0
421	20231214	142000	52900	5290	5290	5290	5290	0
422	20231214	141900	52900	5290	5290	5290	5290	0
423	20231214	141800	52900	5290	5290	5290	5290	0
424	20231214	141700	52900	5290	5290	5290	5290	0
425	20231214	141600	52900	5290	5290	5290	5290	0
426	20231214	141500	52900	5290	5290	5290	5290	0
427	20231214	141400	52900	5290	5290	5290	5290	0
428	20231214	141300	52900	5290	5290	5290	5290	0
429	20231214	141200	52900	5290	5290	5290	5290	0
430	20231214	141100	52900	5290	5290	5290	5290	0
431	20231214	141000	52900	5290	5290	5290	5290	0
432	20231214	140900	52900	5290	5290	5290	5290	0
433	20231214	140800	52900	5290	5290	5290	5290	0
434	20231214	140700	52900	5290	5290	5290	5290	0
435	20231214	140600	52900	5290	5290	5290	5290	0
436	20231214	140500	52900	5290	5290	5290	5290	0
437	20231214	140400	52900	5290	5290	5290	5290	0
438	20231214	140300	52900	5290	5290	5290	5290	0
439	20231214	140200	52900	5290	5290	5290	5290	0
440	20231214	140100	52900	5290	5290	5290	5290	0
441	20231214	140000	52900	5290	5290	5290	5290	0
442	20231214	135900	52900	5290	5290	5290	5290	0
443	20231214	135800	52900	5290	5290	5290	5290	0
444	20231214	135700	52900	5290	5290	5290	5290	0
445	20231214	135600	52900	5290	5290	5290	5290	0
446	20231214	135500	52900	5290	5290	5290	5290	0
447	20231214	135400	52900	5290	5290	5290	5290	0
448	20231214	135300	52900	5290	5290	5290	5290	0
449	20231214	135200	52900	5290	5290	5290	5290	0
450	20231214	135100	52900	5290	5290	5290	5290	0
451	20231214	135000	52900	5290	5290	5290	5290	0
452	20231214	134900	52900	5290	5290	5290	5290	0
453	20231214	134800	52900	5290	5290	5290	5290	0
454	20231214	134700	52900	5290	5290	5290	5290	0
455	20231214	134600	52900	5290	5290	5290	5290	0
456	20231214	134500	52900	5290	5290	5290	5290	0
457	20231214	134400	52900	5290	5290	5290	5290	0
458	20231214	134300	52900	5290	5290	5290	5290	0
459	20231214	134200	52900	5290	5290	5290	5290	0
460	20231214	134100	52900	5290	5290	5290	5290	0
461	20231214	134000	52900	5290	5290	5290	5290	0
462	20231214	133900	52900	5290	5290	5290	5290	0
463	20231214	133800	52900	5290	5290	5290	5290	0
464	20231214	133700	52900	5290	5290	5290	5290	0
465	20231214	133600	52900	5290	5290	5290	5290	0
466	20231214	133500	52900	5290	5290	5290	5290	0
467	20231214	133400	52900	5290	5290	5290	5290	0
468	20231214	133300	52900	5290	5290	5290	5290	0
469	20231214	133200	52900	5290	5290	5290	5290	0
470	20231214	133100	52900	5290	5290	5290	5290	0
471	20231214	133000	52900	5290	5290	5290	5290	0
472	20231214	132900	52900	5290	5290	5290	5290	0
473	20231214	132800	52900	5290	5290	5290	5290	0
474	20231214	132700	52900	5290	5290	5290	5290	0
475	20231214	132600	52900	5290	5290	5290	5290	0
476	20231214	132500	52900	5290	5290	5290	5290	0
477	20231214	132400	52900	5290	5290	5290	5290	0
478	20231214	132300	52900	5290	5290	5290	5290	0
479	20231214	132200	52900	5290	5290	5290	5290	0
480	20231214	132100	52900	5290	5290	5290	5290	0
481	20231214	132000	52900	5290	5290	5290	5290	0
482	20231214	131900	52900	5290	5290	5290	5290	0
483	20231214	131800	52900	5290	5290	5290	5290	0
484	20231214	131700	52900	5290	5290	5290	5290	0
485	20231214	131600	52900	5290	5290	5290	5290	0
486	20231214	131500	52900	5290	5290	5290	5290	0
487	20231214	131400	52900	5290	5290	5290	5290	0
488	20231214	131300	52900	5290	5290	5290	5290	0
489	20231214	131200	52900	5290	5290	5290	5290	0
490	20231214	131100	52900	5290	5290	5290	5290	0
491	20231214	131000	52900	5290	5290	5290	5290	0
492	20231214	130900	52900	5290	5290	5290	5290	0
493	20231214	130800	52900	5290	5290	5290	5290	0
494	20231214	130700	52900	5290	5290	5290	5290	0
495	20231214	130600	52900	5290	5290	5290	5290	0
496	20231214	130500	52900	5290	5290	5290	5290	0
497	20231214	130400	52900	5290	5290	5290	5290	0
498	20231214	130300	52900	5290	5290	5290	5290	0
499	20231214	130200	52900	5290	5290	5290	5290	0
500	20231214	130100	52900	5290	5290	5290	5290	0
501	20231214	130000	52900	5290	5290	5290	5290	0
502	20231214	125900	52900	5290	5290	5290	5290	0
503	20231214	125800	52900	5290	5290	5290	5290	0
504	20231214	125700	52900	5290	5290	5290	5290	0
505	20231214	125600	52900	5290	5290	5290	5290	0
506	20231214	125500	52900	5290	5290	5290	5290	0
507	20231214	125400	52900	5290	5290	5290	5290	0
508	20231214	125300	52900	5290	5290	5290	5290	0
509	20231214	125200	52900	5290	5290	5290	5290	0
510	20231214	125100	52900	5290	5290	5290	5290	0
511	20231214	125000	52900	5290	5290	5290	5290	0
512	20231214	124900	52900	5290	5290	5290	5290	0
513	20231214	124800	52900	5290	5290	5290	5290	0
514	20231214	124700	52900	5290	5290	5290	5290	0
515	20231214	124600	52900	5290	5290	5290	5290	0
516	20231214	124500	52900	5290	5290	5290	5290	0
517	20231214	124400	52900	5290	5290	5290	5290	0
518	20231214	124300	52900	5290	5290	5290	5290	0
519	20231214	124200	52900	5290	5290	5290	5290	0
520	20231214	124100	52900	5290	5290	5290	5290	0
521	20231214	124000	52900	5290	5290	5290	5290	0
522	20231214	123900	52900	5290	5290	5290	5290	0
523	20231214	123800	52900	5290	5290	5290	5290	0
524	20231214	123700	52900	5290	5290	5290	5290	0
525	20231214	123600	52900	5290	5290	5290	5290	0
526	20231214	123500	52900	5290	5290	5290	5290	0
527	20231214	123400	52900	5290	5290	5290	5290	0
528	20231214	123300	52900	5290	5290	5290	5290	0
529	20231214	123200	52900	5290	5290	5290	5290	0
530	20231214	123100	52900	5290	5290	5290	5290	0
531	20231214	123000	52900	5290	5290	5290	5290	0
532	20231214	122900	52900	5290	5290	5290	5290	0
533	20231214	122800	52900	5290	5290	5290	5290	0
534	20231214	122700	52900	5290	5290	5290	5290	0
535	20231214	122600	52900	5290	5290	5290	5290	0
536	20231214	122500	52900	5290	5290	5290	5290	0
537	20231214	122400	52900	5290	5290	5290	5290	0
538	20231214	122300	52900	5290	5290	5290	5290	0
539	20231214	122200	52900	5290	5290	5290	5290	0
540	20231214	122100	52900	5290	5290	5290	5290	0
541	20231214	122000	52900	5290	5290	5290	5290	0
542	20231214	121900	52900	5290	5290	5290	5290	0
543	20231214	121800	52900	5290	5290	5290	5290	0
544	20231214	121700	52900	5290	5290	5290	5290	0
545	20231214	121600	52900	5290	5290	5290	5290	0
546	20231214	121500	52900	5290	5290	5290	5290	0
547	20231214	121400	52900	5290	5290	5290	5290	0
548	20231214	121300	52900	5290	5290	5290	5290	0
549	20231214	121200	52900	5290	5290	5290	5290	0
550	20231214	121100	52900	5290	5290	5290	5290	0
551	20231214	121000	52900	5290	5290	5290	5290	0
552	20231214	120900	52900	5290	5290	5290	5290	0
553	20231214	120800	52900	5290	5290	5290	5290	0
554	20231214	120700	52900	5290	5290	5290	5290	0
555	20231214	120600	52900	5290	5290	5290	5290	0
556	20231214	120500	52900	5290	5290	5290	5290	0
557	20231214	120400	52900	5290	5290	5290	5290	0
558	20231214	120300	52900	5290	5290	5290	5290	0
559	20231214	120200	52900	5290	5290	5290	5290	0
560	20231214	120100	52900	5290	5290	5290	5290	0
561	20231214	120000	52900	5290	5290	5290	5290	0
562	20231214	115900	52900	5290	5290	5290	5290	0
563	20231214	115800	52900	5290	5290	5290	5290	0
564	20231214	115700	52900	5290	5290	5290	5290	0
565	20231214	115600	52900	5290	5290	5290	5290	0
566	20231214	115500	52900	5290	5290	5290	5290	0
567	20231214	115400	52900	5290	5290	5290	5290	0
568	20231214	115300	52900	5290	5290	5290	5290	0
569	20231214	115200	52900	5290	5290	5290	5290	0
570	20231214	115100	52900	5290	5290	5290	5290	0
571	20231214	115000	52900	5290	5290	5290	5290	0
572	20231214	114900	52900	5290	5290	5290	5290	0
573	20231214	114800	52900	5290	5290	5290	5290	0
574	20231214	114700	52900	5290	5290	5290	5290	0
575	20231214	114600	52900	5290	5290	5290	5290	0
576	20231214	114500	52900	5290	5290	5290	5290	0
577	20231214	114400	52900	5290	5290	5290	5290	0
578	20231214	114300	52900	5290	5290	5290	5290	0
579	20231214	114200	52900	5290	5290	5290	5290	0
580	20231214	114100	52900	5290	5290	5290	5290	0
581	20231214	114000	52900	5290	5290	5290	5290	0
582	20231214	113900	52900	5290	5290	5290	5290	0
583	20231214	113800	52900	5290	5290	5290	5290	0
584	20231214	113700	52900	5290	5290	5290	5290	0
585	20231214	113600	52900	5290	5290	5290	5290	0
586	20231214	113500	52900	5290	5290	5290	5290	0
587	20231214	113400	52900	5290	5290	5290	5290	0
588	20231214	113300	52900	5290	5290	5290	5290	0
589	20231214	113200	52900	5290	5290	5290	5290	0
590	20231214	113100	52900	5290	5290	5290	5290	0
591	20231214	113000	52900	5290	5290	5290	5290	0
592	20231214	112900	52900	5290	5290	5290	5290	0
593	20231214	112800	52900	5290	5290	5290	5290	0
594	20231214	112700	52900	5290	5290	5290	5290	0
595	20231214	112600	52900	5290	5290	5290	5290	0
596	20231214	112500	52900	5290	5290	5290	5290	0
597	20231214	112400	52900	5290	5290	5290	5290	0
598	20231214	112300	52900	5290	5290	5290	5290	0
599	20231214	112200	52900	5290	5290	5290	5290	0
600	20231214	112100	52900	5290	5290	5290	5290	0
601	20231214	112000	52900	5290	5290	5290	5290	0
602	20231214	111900	52900	5290	5290	5290	5290	0
603	20231214	111800	52900	5290	5290	5290	5290	0
604	20231214	111700	52900	5290	5290	5290	5290	0
605	20231214	111600	52900	5290	5290	5290	5290	0
606	20231214	111500	52900	5290	5290	5290	5290	0
607	20231214	111400	52900	5290	5290	5290	5290	0
608	20231214	111300	52900	5290	5290	5290	5290	0
609	20231214	111200	52900	5290	5290	5290	5290	0
610	20231214	111100	52900	5290	5290	5290	5290	0
611	20231214	111000	52900	5290	5290	5290	5290	0
612	20231214	110900	52900	5290	5290	5290	5290	0
613	20231214	110800	52900	5290	5290	5290	5290	0
614	20231214	110700	52900	5290	5290	5290	5290	0
615	20231214	110600	52900	5290	5290	5290	5290	0
616	20231214	110500	52900	5290	5290	5290	5290	0
617	20231214	110400	52900	5290	5290	5290	5290	0
618	20231214	110300	52900	5290	5290	5290	5290	0
619	20231214	110200	52900	5290	5290	5290	5290	0
620	20231214	110100	52900	5290	5290	5290	5290	0
621	20231214	110000	52900	5290	5290	5290	5290	0
622	20231214	105900	52900	5290	5290	5290	5290	0
623	20231214	105800	52900	5290	5290	5290	5290	0
624	20231214	105700	52900	5290	5290	5290	5290	0
625	20231214	105600	52900	5290	5290	5290	5290	0
626	20231214	105500	52900	5290	5290	5290	5290	0
627	20231214	105400	52900	5290	5290	5290	5290	0
628	20231214	105300	52900	5290	5290	5290	5290	0
629	20231214	105200	52900	5290	5290	5290	5290	0
630	20231214	105100	52900	5290	5290	5290	5290	0
631	20231214	105000	52900	5290	5290	5290	5290	0
632	20231214	104900	52900	5290	5290	5290	5290	0
633	20231214	104800	52900	5290	5290	5290	5290	0
634	20231214	104700	52900	5290	5290	5290	5290	0
635	20231214	104600	52900	5290	5290	5290	5290	0
636	20231214	104500	52900	5290	5290	5290	5290	0
637	20231214	104400	52900	5290	5290	5290	5290	0
638	20231214	104300	52900	5290	5290	5290	5290	0
639	20231214	104200	52900	5290	5290	5290	5290	0
640	20231214	104100	52900	5290	5290	5290	5290	0
641	20231214	104000	52900	5290	5290	5290	5290	0
642	20231214	103900	52900	5290	5290	5290	5290	0
643	20231214	103800	52900	5290	5290	5290	5290	0
644	20231214	103700	52900	5290	5290	5290	5290	0
645	20231214	103600	52900	5290	5290	5290	5290	0
646	20231214	103500	52900	5290	5290	5290	5290	0
647	20231214	103400	52900	5290	5290	5290	5290	0
648	20231214	103300	52900	5290	5290	5290	5290	0
649	20231214	103200	52900	5290	5290	5290	5290	0
650	20231214	103100	52900	5290	5290	5290	5290	0
651	20231214	103000	52900	5290	5290	5290	5290	0
652	20231214	102900	52900	5290	5290	5290	5290	0
653	20231214	102800	52900	5290	5290	5290	5290	0
654	20231214	102700	52900	5290	5290	5290	5290	0
655	20231214	102600	52900	5290	5290	5290	5290	0
656	20231214	102500	52900	5290	5290	5290	5290	0
657	20231214	102400	52900	5290	5290	5290	5290	0
658	20231214	102300	52900	5290	5290	5290	5290	0
659	20231214	102200	52900	5290	5290	5290	5290	0
660	20231214	102100	52900	5290	5290	5290	5290	0
661	20231214	102000	52900	5290	5290	5290	5290	0
662	20231214	101900	52900	5290	5290	5290	5290	0
663	20231214	101800	52900	5290	5290	5290	5290	0
664	20231214	101700	52900	5290	5290	5290	5290	0
665	20231214	101600	52900	5290	5290	5290	5290	0
666	20231214	101500	52900	5290	5290	5290	5290	0
667	20231214	101400	52900	5290	5290	5290	5290	0
668	20231214	101300	52900	5290	5290	5290	5290	0
669	20231214	101200	52900	5290	5290	5290	5290	0
670	20231214	101100	52900	5290	5290	5290	5290	0
671	20231214	101000	52900	5290	5290	5290	5290	0
672	20231214	100900	52900	5290	5290	5290	5290	0
673	20231214	100800	52900	5290	5290	5290	5290	0
674	20231214	100700	52900	5290	5290	5290	5290	0
675	20231214	100600	52900	5290	5290	5290	5290	0
676	20231214	100500	52900	5290	5290	5290	5290	0
677	20231214	100400	52900	5290	5290	5290	5290	0
678	20231214	100300	52900	5290	5290	5290	5290	0
679	20231214	100200	52900	5290	5290	5290	5290	0
680	20231214	100100	52900	5290	5290	5290	5290	0
681	20231214	100000	52900	5290	5290	5290	5290	0
682	20231214	095900	52900	5290	5290	5290	5290	0
683	20231214	095800	52900	5290	5290	5290	5290	0
684	20231214	095700	52900	5290	5290	5290	5290	0
685	20231214	095600	52900	5290	5290	5290	5290	0
686	20231214	095500	52900	5290	5290	5290	5290	0
687	20231214	095400	52900	5290	5290	5290	5290	0
688	20231214	095300	52900	5290	5290	5290	5290	0
689	20231214	095200	52900	5290	5290	5290	5290	0
690	20231214	095100	52900	5290	5290	5290	5290	0
691	20231214	095000	52900	5290	5290	5290	5290	0
692	20231214	094900	52900	5290	5290	5290	5290	0
693	20231214	094800	52900	5290	5290	5290	5290	0
694	20231214	094700	52900	5290	5290	5290	5290	0
695	20231214	094600	52900	5290	5290	5290	5290	0
696	20231214	094500	52900	5290	5290	5290	5290	0
697	20231214	094400	52900	5290	5290	5290	5290	0
698	20231214	094300	52900	5290	5290	5290	5290	0
699	20231214	094200	52900	5290	5290	5290	5290	0
700	20231214	094100	52900	5290	5290	5290	5290	0
701	20231214	094000	52900	5290	5290	5290	5290	0
702	20231214	093900	52900	5290	5290	5290	5290	0
703	20231214	093800	52900	5290	5290	5290	5290	0
704	20231214	093700	52900	5290	5290	5290	5290	0
705	20231214	093600	52900	5290	5290	5290	5290	0
706	20231214	093500	52900	5290	5290	5290	5290	0
707	20231214	093400	52900	5290	5290	5290	5290	0
708	20231214	093300	52900	5290	5290	5290	5290	0
709	20231214	093200	52900	5290	5290	5290	5290	0
710	20231214	093100	52900	5290	5290	5290	5290	0
711	20231214	093000	52900	5290	5290	5290	5290	0
712	20231214	092900	52900	5290	5290	5290	5290	0
713	20231214	092800	52900	5290	5290	5290	5290	0
714	20231214	092700	52900	5290	5290	5290	5290	0
715	20231214	092600	52900	5290	5290	5290	5290	0
716	20231214	092500	52900	5290	5290	5290	5290	0
717	20231214	092400	52900	5290	5290	5290	5290	0
718	20231214	092300	52900	5290	5290	5290	5290	0
719	20231214	092200	52900	5290	5290	5290	5290	0
720	20231214	092100	52900	5290	5290	5290	5290	0
721	20231214	092000	52900	5290	5290	5290	5290	0
722	20231214	091900	52900	5290	5290	5290	5290	0
723	20231214	091800	52900	5290	5290	5290	5290	0
724	20231214	091700	52900	5290	5290	5290	5290	0
725	20231214	091600	52900	5290	5290	5290	5290	0
726	20231214	091500	52900	5290	5290	5290	5290	0
727	20231214	091400	52900	5290	5290	5290	5290	0
728	20231214	091300	52900	5290	5290	5290	5290	0
729	20231214	091200	52900	5290	5290	5290	5290	0
730	20231214	091100	52900	5290	5290	5290	5290	0
731	20231214	091000	52900	5290	5290	5290	5290	0
732	20231214	090900	52900	5290	5290	5290	5290	9
733	20231214	090800	5290	5290	5290	5290	5290	0
734	20231214	090700	5290	5290	5290	5290	5290	0
735	20231214	090600	5290	5290	5290	5290	5290	0
736	20231214	090500	5290	5290	5290	5290	5290	0
737	20231214	090400	5290	5290	5290	5290	5290	0
738	20231214	090300	5290	5290	5290	5290	5290	1
739	20231214	090200	0	5230	5230	5230	5230	0
740	20231214	090100	0	5230	5230	5230	5230	0
741	20231214	090000	0	5230	5230	5230	5230	0